Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1483 +0.0003 (+0.20%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.0840 0.0840 0.0820 0.0820 14,200 -0.01(-7.13%)
Jun 26, 2019 0.0883 0.0883 0.0883 0 -0.01(-12.66%)
Jun 25, 2019 0.1000 0.1101 0.0978 0.1011 270,058 -0.00(-3.90%)
Jun 24, 2019 0.1080 0.1081 0.1052 0.1052 40,100 -0.00(-4.36%)
Jun 21, 2019 0.1183 0.1200 0.1040 0.1100 100,200 -0.01(-5.50%)
Jun 20, 2019 0.1072 0.1164 0.1072 0.1164 24,500 +0.01(+11.92%)
Jun 19, 2019 0.1190 0.1190 0.1035 0.1040 30,700 -0.00(-4.24%)
Jun 18, 2019 0.1079 0.1100 0.0990 0.1086 54,215 +0.00(+2.65%)
Jun 17, 2019 0.1060 0.1100 0.1058 0.1058 4,200 -0.01(-10.03%)
Jun 14, 2019 0.1120 0.1176 0.0953 0.1176 65,500 +0.02(+23.79%)
Jun 13, 2019 0.1078 0.1078 0.0920 0.0950 7,131 -0.01(-10.38%)
Jun 12, 2019 0.1100 0.1101 0.1060 0.1060 3,896 -0.00(-3.64%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 300 +0.01(+9.34%)
Jun 10, 2019 0.1002 0.1073 0.1002 0.1006 30,400 -0.01(-11.75%)
Jun 07, 2019 0.1154 0.1179 0.1086 0.1140 370,800 +0.01(+5.17%)
Jun 06, 2019 0.1100 0.1139 0.1030 0.1084 29,633 -0.01(-9.29%)
Jun 05, 2019 0.1292 0.1292 0.1140 0.1195 102,683 -0.00(-1.40%)
Jun 04, 2019 0.1150 0.1249 0.1150 0.1212 371,500 -0.01(-7.06%)
Jun 03, 2019 0.1168 0.1304 0.1021 0.1304 665,667 +0.01(+8.67%)
May 31, 2019 0.0830 0.1200 0.0830 0.1200 116,200 +0.04(+50.00%)
May 30, 2019 0.0850 0.0855 0.0800 0.0800 25,000 -0.01(-7.94%)
May 29, 2019 0.0900 0.0900 0.0869 0.0869 23,000 -0.00(-4.51%)
May 28, 2019 0.0999 0.0999 0.0910 0.0910 51,360 -0.01(-9.99%)
May 24, 2019 0.1078 0.1078 0.0986 0.1011 22,900 -0.01(-7.76%)
May 23, 2019 0.1100 0.1177 0.1078 0.1096 29,505 -0.00(-0.36%)
May 22, 2019 0.1110 0.1170 0.1100 0.1100 83,342 -0.01(-7.56%)
May 21, 2019 0.1158 0.1250 0.1158 0.1190 84,640 -0.01(-6.30%)
May 20, 2019 0.1100 0.1270 0.1005 0.1270 19,000 +0.01(+5.83%)
May 17, 2019 0.1240 0.1254 0.1123 0.1200 26,300 -0.00(-0.66%)
May 16, 2019 0.1268 0.1288 0.1171 0.1208 74,670 -0.01(-5.99%)
May 15, 2019 0.1100 0.1285 0.1100 0.1285 131,752 +0.02(+19.42%)
May 14, 2019 0.1013 0.1076 0.0976 0.1076 83,765 +0.01(+10.25%)
May 13, 2019 0.0966 0.1004 0.0873 0.0976 72,587 -0.00(-0.91%)
May 10, 2019 0.1000 0.1000 0.0877 0.0985 158,500 +0.00(+1.55%)
May 09, 2019 0.1114 0.1114 0.0970 0.0970 52,700 -0.01(-7.62%)
May 08, 2019 0.1060 0.1113 0.0997 0.1050 63,008 -0.00(-4.02%)
May 07, 2019 0.1036 0.1133 0.0990 0.1094 121,972 -0.00(-0.55%)
May 06, 2019 0.1250 0.1250 0.1022 0.1100 47,674 -0.01(-12.00%)
May 03, 2019 0.1200 0.1279 0.1200 0.1250 28,700 +0.01(+4.17%)
May 02, 2019 0.1339 0.1339 0.1180 0.1200 35,602 -0.01(-8.33%)
May 01, 2019 0.1163 0.1320 0.1140 0.1309 17,000 +0.01(+10.84%)
Apr 30, 2019 0.1229 0.1272 0.1174 0.1181 46,500 -0.00(-2.64%)
Apr 29, 2019 0.1337 0.1339 0.1213 0.1213 107,421 -0.02(-13.36%)
Apr 26, 2019 0.1430 0.1430 0.1321 0.1400 26,700 +0.00(+2.04%)
Apr 25, 2019 0.1420 0.1420 0.1320 0.1372 128,750 +0.01(+10.47%)
Apr 24, 2019 0.1431 0.1432 0.1242 0.1242 85,348 -0.01(-8.00%)
Apr 23, 2019 0.1593 0.1593 0.1209 0.1350 472,599 -0.02(-15.25%)
Apr 22, 2019 0.1627 0.1682 0.1500 0.1593 100,286 -0.01(-3.98%)
Apr 18, 2019 0.1664 0.1770 0.1560 0.1659 264,900 -0.01(-4.98%)
Apr 17, 2019 0.1820 0.1849 0.1720 0.1746 425,551 -0.01(-2.84%)
Apr 16, 2019 0.1889 0.2001 0.1700 0.1797 811,924 -0.01(-2.86%)
Apr 15, 2019 0.2350 0.2425 0.1750 0.1850 1,996,726 -0.02(-11.90%)
Apr 12, 2019 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+1.45%)
Apr 11, 2019 0.2000 0.2070 0.2000 0.2070 5,600 +0.00(+1.22%)
Apr 10, 2019 0.2010 0.2045 0.2002 0.2045 8,000 +0.00(+2.05%)
Apr 09, 2019 0.2146 0.2146 0.1960 0.2004 33,200 -0.01(-6.79%)
Apr 08, 2019 0.2223 0.2223 0.2010 0.2150 137,100 -0.01(-3.24%)
Apr 05, 2019 0.2100 0.2300 0.2100 0.2222 52,200 +0.02(+11.10%)
Apr 04, 2019 0.1794 0.2000 0.1794 0.2000 97,152 +0.02(+12.36%)
Apr 03, 2019 0.1700 0.1780 0.1650 0.1780 137,344 +0.01(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.